Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achison Inc (NQ: ACHN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2.470 2.510 2.260 2.505 3,555,701 +0.02(+1.01%)
Oct 30, 2013 2.540 2.580 2.430 2.480 1,804,137 -0.04(-1.59%)
Oct 29, 2013 2.440 2.580 2.440 2.520 0 +0.09(+3.70%)
Oct 28, 2013 2.500 2.510 2.400 2.430 2,366,611 -0.07(-2.80%)
Oct 25, 2013 2.510 2.640 2.450 2.500 0 -0.11(-4.21%)
Oct 24, 2013 2.730 2.770 2.600 2.610 1,492,192 -0.10(-3.51%)
Oct 23, 2013 2.710 2.770 2.700 2.705 965,315 -0.02(-0.55%)
Oct 22, 2013 2.760 2.790 2.700 2.720 1,421,662 -0.05(-1.81%)
Oct 21, 2013 2.930 2.930 2.750 2.770 1,626,792 -0.14(-4.81%)
Oct 18, 2013 2.970 2.980 2.860 2.910 2,306,505 -0.03(-1.19%)
Oct 17, 2013 2.850 2.950 2.790 2.945 3,085,925 +0.10(+3.70%)
Oct 16, 2013 2.760 2.869 2.735 2.840 2,466,479 +0.06(+2.16%)
Oct 15, 2013 2.830 2.900 2.700 2.780 3,156,818 -0.08(-2.80%)
Oct 14, 2013 2.650 2.870 2.600 2.860 8,557,745 +0.20(+7.52%)
Oct 11, 2013 2.450 2.670 2.450 2.660 0 +0.19(+7.69%)
Oct 10, 2013 2.480 2.610 2.420 2.470 2,930,888 +0.04(+1.44%)
Oct 09, 2013 2.740 2.740 2.400 2.435 6,067,816 -0.31(-11.13%)
Oct 08, 2013 2.810 2.850 2.730 2.740 2,563,462 -0.05(-1.79%)
Oct 07, 2013 2.800 2.840 2.750 2.790 4,030,399 +0.07(+2.57%)
Oct 04, 2013 2.770 2.810 2.710 2.720 2,505,341 -0.06(-2.16%)
Oct 03, 2013 2.900 2.930 2.720 2.780 3,464,633 -0.10(-3.47%)
Oct 02, 2013 2.700 2.940 2.670 2.880 7,388,749 +0.23(+8.68%)
Oct 01, 2013 2.990 3.040 2.620 2.650 12,163,355 -4.59(-63.40%)
Sep 27, 2013 7.360 7.400 7.200 7.240 0 -0.15(-2.03%)
Sep 26, 2013 7.120 7.460 7.060 7.390 1,093,692 +0.31(+4.38%)
Sep 25, 2013 7.230 7.330 7.070 7.080 1,004,531 -0.16(-2.22%)
Sep 24, 2013 7.450 7.450 7.170 7.241 957,629 -0.17(-2.28%)
Sep 23, 2013 7.330 7.430 7.100 7.410 1,269,950 +0.12(+1.65%)
Sep 20, 2013 7.330 7.430 7.190 7.290 0 +0.00(+0.00%)
Sep 19, 2013 7.200 7.350 7.150 7.290 690,541 +0.11(+1.53%)
Sep 18, 2013 7.440 7.540 7.030 7.180 0 -0.24(-3.23%)
Sep 17, 2013 7.280 7.470 7.270 7.420 0 +0.15(+2.06%)
Sep 16, 2013 7.430 7.600 7.240 7.270 0 -0.01(-0.14%)
Sep 13, 2013 7.210 7.395 7.100 7.280 0 +0.10(+1.39%)
Sep 12, 2013 7.260 7.330 7.090 7.180 0 -0.11(-1.51%)
Sep 11, 2013 7.490 7.490 7.160 7.290 0 -0.20(-2.68%)
Sep 10, 2013 7.410 7.500 7.280 7.491 1,558,045 +0.11(+1.50%)
Sep 09, 2013 7.210 7.390 7.100 7.380 0 +0.18(+2.50%)
Sep 06, 2013 7.190 7.250 7.000 7.200 0 +0.18(+2.56%)
Sep 05, 2013 6.690 7.040 6.640 7.020 0 +0.36(+5.41%)
Sep 04, 2013 6.560 6.690 6.500 6.660 0 +0.08(+1.22%)
Sep 03, 2013 6.500 6.600 6.391 6.580 0 +0.13(+2.02%)
Aug 30, 2013 6.510 6.517 6.410 6.450 0 -0.07(-1.07%)
Aug 29, 2013 6.420 6.560 6.385 6.520 1,088,531 +0.11(+1.72%)
Aug 28, 2013 6.410 6.440 6.320 6.410 724,719 -0.01(-0.16%)
Aug 27, 2013 6.600 6.600 6.360 6.420 1,408,409 -0.16(-2.43%)
Aug 26, 2013 6.670 6.680 6.530 6.580 0 -0.08(-1.20%)
Aug 23, 2013 6.790 6.790 6.630 6.660 0 -0.10(-1.48%)
Aug 22, 2013 6.800 6.850 6.700 6.760 583,671 +0.00(+0.00%)
Aug 21, 2013 6.800 6.880 6.620 6.760 795,269 -0.04(-0.59%)
Aug 20, 2013 6.660 6.900 6.650 6.800 696,169 +0.13(+1.95%)
Aug 19, 2013 6.540 6.760 6.540 6.670 654,509 +0.11(+1.68%)
Aug 16, 2013 6.670 6.720 6.560 6.560 0 -0.15(-2.24%)
Aug 15, 2013 6.750 6.845 6.620 6.710 742,592 -0.08(-1.18%)
Aug 14, 2013 6.590 6.890 6.590 6.790 1,017,463 +0.23(+3.51%)
Aug 13, 2013 6.520 6.620 6.440 6.560 723,192 +0.12(+1.86%)
Aug 12, 2013 6.440 6.630 6.400 6.440 615,927 +0.01(+0.16%)
Aug 09, 2013 6.480 6.580 6.265 6.430 1,183,429 -0.08(-1.23%)
Aug 08, 2013 6.800 7.010 6.430 6.510 1,195,219 -0.30(-4.41%)
Aug 07, 2013 6.920 6.990 6.670 6.810 1,005,901 -0.13(-1.87%)
Aug 06, 2013 7.140 7.150 6.930 6.940 698,554 -0.19(-2.66%)
Aug 05, 2013 7.070 7.160 7.010 7.130 565,932 +0.07(+0.99%)
Aug 02, 2013 7.000 7.070 6.930 7.060 733,853 +0.03(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.